Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2025 | 80.46 | 80.46 | 78.19 | 78.41 | 347,884 | -2.18(-2.71%) |
Feb 20, 2025 | 81.43 | 81.46 | 79.23 | 80.59 | 218,082 | -1.39(-1.70%) |
Feb 19, 2025 | 82.54 | 82.54 | 81.40 | 81.98 | 116,933 | -0.68(-0.82%) |
Feb 18, 2025 | 82.68 | 82.68 | 81.93 | 82.66 | 163,680 | +0.09(+0.11%) |
Feb 14, 2025 | 82.69 | 82.83 | 81.97 | 82.57 | 195,693 | -0.25(-0.30%) |
Feb 13, 2025 | 82.50 | 82.82 | 81.72 | 82.82 | 144,759 | +0.97(+1.19%) |
Feb 12, 2025 | 80.65 | 81.89 | 80.47 | 81.85 | 139,032 | +0.14(+0.17%) |
Feb 11, 2025 | 82.01 | 82.01 | 81.28 | 81.71 | 240,573 | -0.61(-0.74%) |
Feb 10, 2025 | 81.61 | 82.50 | 81.23 | 82.32 | 228,320 | +1.72(+2.13%) |
Feb 07, 2025 | 81.17 | 81.64 | 80.48 | 80.60 | 159,607 | +0.49(+0.61%) |
Feb 06, 2025 | 80.93 | 80.93 | 79.62 | 80.11 | 156,129 | -0.63(-0.78%) |
Feb 05, 2025 | 79.90 | 80.81 | 79.42 | 80.74 | 128,387 | +1.22(+1.53%) |
Feb 04, 2025 | 78.56 | 79.57 | 78.51 | 79.52 | 87,575 | +0.96(+1.22%) |
Feb 03, 2025 | 77.48 | 78.90 | 77.23 | 78.56 | 362,378 | -0.49(-0.62%) |
Jan 31, 2025 | 79.47 | 80.16 | 78.88 | 79.05 | 146,948 | +0.08(+0.10%) |
Jan 30, 2025 | 78.87 | 79.71 | 78.58 | 78.97 | 191,385 | +1.09(+1.40%) |
Jan 29, 2025 | 78.82 | 78.82 | 77.50 | 77.88 | 138,590 | -0.72(-0.92%) |
Jan 28, 2025 | 77.09 | 78.73 | 76.30 | 78.60 | 513,559 | +2.03(+2.65%) |
Jan 27, 2025 | 76.43 | 77.91 | 75.87 | 76.57 | 198,524 | -2.07(-2.63%) |
Jan 24, 2025 | 78.96 | 79.31 | 78.44 | 78.64 | 77,982 | +0.02(+0.03%) |
Jan 23, 2025 | 78.54 | 78.62 | 77.64 | 78.62 | 95,151 | -0.21(-0.27%) |
Jan 22, 2025 | 78.82 | 79.12 | 78.14 | 78.83 | 131,461 | +0.61(+0.78%) |
Jan 21, 2025 | 77.29 | 78.29 | 77.07 | 78.22 | 98,191 | +1.76(+2.30%) |
Jan 17, 2025 | 77.48 | 77.69 | 76.18 | 76.46 | 134,180 | +0.46(+0.61%) |
Jan 16, 2025 | 75.75 | 76.50 | 75.66 | 76.00 | 87,600 | +0.56(+0.74%) |
Jan 15, 2025 | 75.41 | 75.73 | 74.96 | 75.44 | 80,487 | +1.17(+1.58%) |
Jan 14, 2025 | 74.29 | 74.66 | 73.85 | 74.27 | 61,031 | +0.37(+0.50%) |
Jan 13, 2025 | 73.21 | 74.20 | 73.20 | 73.90 | 88,977 | -0.26(-0.35%) |
Jan 10, 2025 | 74.14 | 74.41 | 73.45 | 74.16 | 139,269 | -0.58(-0.78%) |
Jan 08, 2025 | 74.24 | 74.83 | 73.54 | 74.74 | 106,813 | +0.08(+0.11%) |
Jan 07, 2025 | 75.96 | 75.96 | 74.27 | 74.66 | 134,160 | -0.93(-1.23%) |
Jan 06, 2025 | 76.01 | 76.42 | 75.27 | 75.59 | 162,798 | +0.22(+0.29%) |
Jan 03, 2025 | 74.69 | 75.61 | 74.69 | 75.37 | 131,860 | +0.83(+1.11%) |
Jan 02, 2025 | 75.47 | 75.82 | 74.11 | 74.54 | 183,904 | +0.05(+0.07%) |
Dec 31, 2024 | 74.49 | 0 | -0.34(-0.45%) | |||
Dec 30, 2024 | 74.68 | 75.30 | 74.07 | 74.83 | 100,072 | -0.97(-1.27%) |
Dec 27, 2024 | 76.40 | 76.41 | 74.96 | 75.80 | 78,246 | -0.79(-1.03%) |
Dec 26, 2024 | 75.92 | 76.79 | 75.77 | 76.59 | 57,933 | +0.48(+0.63%) |
Dec 24, 2024 | 75.75 | 76.22 | 75.53 | 76.11 | 35,167 | +0.58(+0.77%) |
Dec 23, 2024 | 75.08 | 75.64 | 74.65 | 75.53 | 57,929 | +0.62(+0.83%) |
Dec 20, 2024 | 73.74 | 75.82 | 73.48 | 74.91 | 99,001 | +0.79(+1.07%) |
Dec 19, 2024 | 75.52 | 75.56 | 73.88 | 74.12 | 107,369 | -0.23(-0.31%) |
Dec 18, 2024 | 78.31 | 78.31 | 73.96 | 74.35 | 227,768 | -3.66(-4.69%) |
Dec 17, 2024 | 78.28 | 78.64 | 77.73 | 78.00 | 67,162 | -0.88(-1.11%) |
Dec 16, 2024 | 77.39 | 78.94 | 77.09 | 78.88 | 119,001 | +2.11(+2.75%) |
Dec 13, 2024 | 76.87 | 77.09 | 76.22 | 76.78 | 77,896 | +0.95(+1.25%) |
Dec 12, 2024 | 75.30 | 75.83 | 74.79 | 75.83 | 75,696 | +0.27(+0.36%) |
Dec 11, 2024 | 75.18 | 75.75 | 75.00 | 75.56 | 158,977 | +1.11(+1.49%) |
Dec 10, 2024 | 75.44 | 75.44 | 74.14 | 74.45 | 84,464 | -1.20(-1.59%) |
Dec 09, 2024 | 76.50 | 76.77 | 75.40 | 75.65 | 85,264 | -0.75(-0.98%) |
Dec 06, 2024 | 75.75 | 76.74 | 75.75 | 76.40 | 73,786 | +1.18(+1.57%) |
Dec 05, 2024 | 75.52 | 75.73 | 75.02 | 75.22 | 47,681 | -0.46(-0.61%) |
Dec 04, 2024 | 75.10 | 75.86 | 74.72 | 75.68 | 85,529 | +1.54(+2.08%) |
Dec 03, 2024 | 73.66 | 74.19 | 73.55 | 74.14 | 55,667 | +0.08(+0.11%) |